Identifier on HitBTC: EMCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-02 |
3.5231 USDT |
23,613.8000 EMC |
3.5100 USDT |
3.3370 USDT |
3.6840 USDT |
3.6690 USDT |
| 2018-05-01 |
3.3756 USDT |
27,537.3000 EMC |
3.2660 USDT |
3.1600 USDT |
3.5650 USDT |
3.4990 USDT |
| 2018-04-30 |
3.2822 USDT |
42,227.4000 EMC |
3.2670 USDT |
3.0600 USDT |
3.6970 USDT |
3.2710 USDT |
| 2018-04-29 |
3.2700 USDT |
29,418.3000 EMC |
3.3210 USDT |
3.1830 USDT |
3.3960 USDT |
3.2820 USDT |
| 2018-04-28 |
3.2968 USDT |
34,615.5000 EMC |
3.1560 USDT |
3.1520 USDT |
3.4690 USDT |
3.3150 USDT |
| 2018-04-27 |
3.2863 USDT |
49,627.5000 EMC |
3.2870 USDT |
3.1510 USDT |
3.4370 USDT |
3.1630 USDT |
| 2018-04-26 |
3.2258 USDT |
41,132.7000 EMC |
3.2090 USDT |
3.0550 USDT |
3.3940 USDT |
3.2910 USDT |
| 2018-04-25 |
3.3381 USDT |
37,823.4000 EMC |
3.3950 USDT |
2.9810 USDT |
3.8890 USDT |
3.2090 USDT |
| 2018-04-24 |
3.4597 USDT |
38,627.1000 EMC |
3.4950 USDT |
3.2230 USDT |
3.6810 USDT |
3.3970 USDT |
| 2018-04-23 |
3.5362 USDT |
40,765.3000 EMC |
3.5360 USDT |
3.4300 USDT |
3.6950 USDT |
3.4690 USDT |
| 2018-04-22 |
3.5091 USDT |
36,733.0000 EMC |
3.4080 USDT |
3.4070 USDT |
3.5990 USDT |
3.5320 USDT |
| 2018-04-21 |
3.4001 USDT |
30,623.3000 EMC |
3.4640 USDT |
3.2580 USDT |
3.5660 USDT |
3.4100 USDT |
| 2018-04-20 |
3.4663 USDT |
29,907.6000 EMC |
3.7130 USDT |
3.3670 USDT |
3.7410 USDT |
3.4570 USDT |
| 2018-04-19 |
3.7114 USDT |
36,573.6000 EMC |
3.9750 USDT |
3.4940 USDT |
4.0040 USDT |
3.7160 USDT |
| 2018-04-18 |
4.4506 USDT |
61,415.5000 EMC |
2.9050 USDT |
2.8920 USDT |
6.5000 USDT |
3.9640 USDT |
| 2018-04-17 |
2.9676 USDT |
34,609.7000 EMC |
2.9380 USDT |
2.8860 USDT |
3.1040 USDT |
2.9120 USDT |
| 2018-04-16 |
2.9480 USDT |
36,171.2000 EMC |
3.0570 USDT |
2.8740 USDT |
3.0570 USDT |
2.9190 USDT |
| 2018-04-15 |
3.0160 USDT |
24,630.9000 EMC |
2.9300 USDT |
2.9290 USDT |
3.1000 USDT |
3.0560 USDT |
| 2018-04-14 |
3.0715 USDT |
19,000.1000 EMC |
3.2100 USDT |
2.9280 USDT |
3.3090 USDT |
2.9360 USDT |
| 2018-04-13 |
2.8289 USDT |
50,347.4000 EMC |
2.6300 USDT |
2.5120 USDT |
3.5100 USDT |
3.2230 USDT |
| 2018-04-12 |
2.5030 USDT |
44,394.3000 EMC |
2.3810 USDT |
2.3070 USDT |
2.7930 USDT |
2.6330 USDT |
| 2018-04-11 |
2.3106 USDT |
32,376.6000 EMC |
2.2980 USDT |
2.2070 USDT |
2.4500 USDT |
2.3450 USDT |
| 2018-04-10 |
2.2147 USDT |
33,197.9000 EMC |
2.2300 USDT |
2.1150 USDT |
2.3110 USDT |
2.2950 USDT |
| 2018-04-09 |
2.2697 USDT |
43,941.0000 EMC |
2.2970 USDT |
2.1650 USDT |
2.3830 USDT |
2.2230 USDT |
| 2018-04-08 |
2.2989 USDT |
32,887.8000 EMC |
2.2820 USDT |
2.2430 USDT |
2.4480 USDT |
2.2970 USDT |
| 2018-04-07 |
2.2513 USDT |
37,581.7000 EMC |
2.1860 USDT |
2.1440 USDT |
2.3470 USDT |
2.2800 USDT |
| 2018-04-06 |
2.1848 USDT |
39,834.0000 EMC |
2.2140 USDT |
2.1220 USDT |
2.2550 USDT |
2.1600 USDT |
| 2018-04-05 |
2.2615 USDT |
38,793.7000 EMC |
2.2560 USDT |
2.1650 USDT |
2.3930 USDT |
2.2220 USDT |
| 2018-04-04 |
2.3881 USDT |
42,263.2000 EMC |
2.4940 USDT |
2.2090 USDT |
2.5180 USDT |
2.3120 USDT |
| 2018-04-03 |
2.4448 USDT |
41,143.0000 EMC |
2.3890 USDT |
2.3330 USDT |
2.5140 USDT |
2.4550 USDT |
| 2018-04-02 |
2.3129 USDT |
38,193.2000 EMC |
2.2580 USDT |
2.2270 USDT |
2.3910 USDT |
2.3830 USDT |
| 2018-04-01 |
2.2656 USDT |
37,288.0000 EMC |
2.3150 USDT |
2.1320 USDT |
2.3840 USDT |
2.2590 USDT |
| 2018-03-31 |
2.3729 USDT |
36,531.8000 EMC |
2.4020 USDT |
2.2860 USDT |
2.4710 USDT |
2.3170 USDT |
| 2018-03-30 |
2.4898 USDT |
57,746.8000 EMC |
2.6460 USDT |
2.4020 USDT |
2.6990 USDT |
2.4020 USDT |
| 2018-03-29 |
2.7370 USDT |
45,546.8000 EMC |
2.8550 USDT |
2.6260 USDT |
2.8650 USDT |
2.6460 USDT |
| 2018-03-28 |
2.9216 USDT |
35,848.0000 EMC |
2.9480 USDT |
2.8340 USDT |
3.1220 USDT |
2.8440 USDT |
| 2018-03-27 |
3.0980 USDT |
48,419.3000 EMC |
3.1510 USDT |
2.9450 USDT |
3.3170 USDT |
2.9480 USDT |
| 2018-03-26 |
3.1508 USDT |
40,892.1000 EMC |
3.2520 USDT |
3.0430 USDT |
3.2710 USDT |
3.1290 USDT |
| 2018-03-25 |
3.3168 USDT |
31,176.0000 EMC |
3.3240 USDT |
3.2220 USDT |
3.4290 USDT |
3.2500 USDT |
| 2018-03-24 |
3.4258 USDT |
30,852.0000 EMC |
3.4500 USDT |
3.3090 USDT |
3.5070 USDT |
3.3460 USDT |
| 2018-03-23 |
3.3786 USDT |
36,766.1000 EMC |
3.4900 USDT |
3.2380 USDT |
3.6140 USDT |
3.4550 USDT |
| 2018-03-22 |
3.5377 USDT |
31,230.1000 EMC |
3.5730 USDT |
3.3290 USDT |
3.7570 USDT |
3.4660 USDT |
| 2018-03-21 |
3.7073 USDT |
27,798.5000 EMC |
3.6110 USDT |
3.5030 USDT |
3.8860 USDT |
3.5630 USDT |
| 2018-03-20 |
3.7359 USDT |
35,997.3000 EMC |
3.6620 USDT |
3.5590 USDT |
3.9610 USDT |
3.6480 USDT |
| 2018-03-19 |
3.5884 USDT |
15,866.8000 EMC |
3.5290 USDT |
3.4680 USDT |
3.7670 USDT |
3.6710 USDT |
| 2018-03-18 |
3.4318 USDT |
35,144.2000 EMC |
3.7070 USDT |
3.1980 USDT |
3.7950 USDT |
3.5360 USDT |
| 2018-03-17 |
3.7317 USDT |
28,558.4000 EMC |
3.6610 USDT |
3.5430 USDT |
3.9730 USDT |
3.7180 USDT |
| 2018-03-16 |
3.5503 USDT |
28,345.0000 EMC |
3.4960 USDT |
3.3720 USDT |
3.7500 USDT |
3.6050 USDT |
| 2018-03-15 |
3.3502 USDT |
42,421.2000 EMC |
3.3310 USDT |
3.1680 USDT |
3.7800 USDT |
3.4610 USDT |
| 2018-03-14 |
3.4613 USDT |
45,763.2000 EMC |
3.6800 USDT |
3.3140 USDT |
3.7910 USDT |
3.3560 USDT |